Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.32 | 14.41 | 14.30 | 14.41 | 37,000 | +0.06(+0.42%) |
Dec 29, 2005 | 14.17 | 14.38 | 14.15 | 14.35 | 8,800 | +0.22(+1.56%) |
Dec 28, 2005 | 14.03 | 14.13 | 14.02 | 14.13 | 8,300 | +0.09(+0.64%) |
Dec 27, 2005 | 14.00 | 14.08 | 14.00 | 14.04 | 11,900 | +0.05(+0.36%) |
Dec 23, 2005 | 14.07 | 14.07 | 13.99 | 13.99 | 3,400 | -0.12(-0.85%) |
Dec 22, 2005 | 13.90 | 14.11 | 13.88 | 14.11 | 8,800 | +0.23(+1.66%) |
Dec 21, 2005 | 13.91 | 13.91 | 13.85 | 13.88 | 5,600 | -0.07(-0.50%) |
Dec 20, 2005 | 13.91 | 14.10 | 13.87 | 13.95 | 6,700 | -0.09(-0.64%) |
Dec 19, 2005 | 14.06 | 14.10 | 13.98 | 14.04 | 7,000 | -0.06(-0.43%) |
Dec 16, 2005 | 13.98 | 14.10 | 13.98 | 14.10 | 3,400 | +0.08(+0.57%) |
Dec 15, 2005 | 14.15 | 14.15 | 14.00 | 14.02 | 9,600 | -0.33(-2.30%) |
Dec 14, 2005 | 14.04 | 14.35 | 14.00 | 14.35 | 15,500 | +0.37(+2.65%) |
Dec 13, 2005 | 14.03 | 14.06 | 13.98 | 13.98 | 13,200 | -0.09(-0.64%) |
Dec 12, 2005 | 14.02 | 14.07 | 14.02 | 14.07 | 1,800 | +0.00(+0.00%) |
Dec 09, 2005 | 14.00 | 14.07 | 14.00 | 14.07 | 2,000 | +0.07(+0.50%) |
Dec 08, 2005 | 14.20 | 14.20 | 13.99 | 14.00 | 4,200 | +0.00(+0.00%) |
Dec 07, 2005 | 14.00 | 14.00 | 13.81 | 14.00 | 16,400 | -0.05(-0.36%) |
Dec 06, 2005 | 14.03 | 14.25 | 14.00 | 14.05 | 5,000 | +0.05(+0.36%) |
Dec 05, 2005 | 14.07 | 14.07 | 14.00 | 14.00 | 6,800 | -0.05(-0.36%) |
Dec 02, 2005 | 14.05 | 14.20 | 14.04 | 14.05 | 14,100 | -0.02(-0.14%) |
Dec 01, 2005 | 14.02 | 14.20 | 14.02 | 14.07 | 3,100 | +0.10(+0.72%) |
Nov 30, 2005 | 14.11 | 14.34 | 13.97 | 13.97 | 9,200 | -0.36(-2.51%) |
Nov 29, 2005 | 14.35 | 14.35 | 14.21 | 14.33 | 2,600 | -0.01(-0.07%) |
Nov 28, 2005 | 14.20 | 14.35 | 14.10 | 14.34 | 7,500 | +0.04(+0.28%) |
Nov 25, 2005 | 14.30 | 14.30 | 14.30 | 14.30 | 400 | +0.00(+0.00%) |
Nov 23, 2005 | 14.04 | 14.30 | 14.04 | 14.30 | 7,700 | +0.33(+2.36%) |
Nov 22, 2005 | 14.06 | 14.06 | 13.95 | 13.97 | 18,300 | -0.33(-2.31%) |
Nov 21, 2005 | 14.20 | 14.30 | 14.20 | 14.30 | 1,500 | +0.05(+0.35%) |
Nov 18, 2005 | 14.35 | 14.35 | 14.25 | 14.25 | 5,300 | -0.10(-0.70%) |
Nov 17, 2005 | 14.15 | 14.35 | 14.15 | 14.35 | 8,700 | +0.18(+1.27%) |
Nov 16, 2005 | 14.16 | 14.18 | 14.09 | 14.17 | 3,200 | +0.11(+0.78%) |
Nov 15, 2005 | 14.12 | 14.25 | 14.05 | 14.06 | 5,300 | -0.13(-0.92%) |
Nov 14, 2005 | 14.15 | 14.19 | 14.15 | 14.19 | 4,200 | -0.02(-0.14%) |
Nov 11, 2005 | 14.25 | 14.25 | 14.21 | 14.21 | 5,400 | +0.11(+0.78%) |
Nov 10, 2005 | 14.30 | 14.35 | 14.10 | 14.10 | 17,200 | -0.21(-1.47%) |
Nov 09, 2005 | 14.30 | 14.34 | 14.25 | 14.31 | 3,700 | +0.01(+0.07%) |
Nov 08, 2005 | 14.17 | 14.35 | 14.17 | 14.30 | 5,700 | +0.10(+0.70%) |
Nov 07, 2005 | 14.20 | 14.20 | 14.20 | 14.20 | 1,300 | -0.01(-0.07%) |
Nov 04, 2005 | 14.20 | 14.22 | 14.20 | 14.21 | 500 | -0.04(-0.28%) |
Nov 03, 2005 | 14.23 | 14.28 | 14.23 | 14.25 | 3,900 | +0.03(+0.21%) |
Nov 02, 2005 | 14.34 | 14.34 | 14.09 | 14.22 | 13,000 | -0.13(-0.91%) |
Nov 01, 2005 | 14.35 | 14.40 | 14.30 | 14.35 | 10,900 | -0.05(-0.35%) |
Oct 31, 2005 | 14.45 | 14.48 | 14.34 | 14.40 | 1,600 | +0.00(+0.00%) |
Oct 28, 2005 | 14.35 | 14.41 | 14.35 | 14.40 | 2,300 | +0.05(+0.35%) |
Oct 27, 2005 | 14.35 | 14.50 | 14.34 | 14.35 | 9,000 | +0.06(+0.42%) |
Oct 26, 2005 | 14.31 | 14.31 | 14.29 | 14.29 | 1,200 | -0.06(-0.42%) |
Oct 25, 2005 | 14.36 | 14.36 | 14.25 | 14.35 | 6,200 | -0.04(-0.28%) |
Oct 24, 2005 | 14.34 | 14.39 | 14.25 | 14.39 | 7,000 | +0.05(+0.35%) |
Oct 21, 2005 | 14.63 | 14.63 | 14.05 | 14.34 | 41,500 | -0.29(-1.98%) |
Oct 20, 2005 | 14.60 | 14.74 | 14.60 | 14.63 | 4,300 | -0.18(-1.22%) |
Oct 19, 2005 | 14.74 | 14.88 | 14.74 | 14.81 | 7,200 | +0.06(+0.41%) |
Oct 18, 2005 | 14.75 | 14.79 | 14.75 | 14.75 | 2,500 | -0.04(-0.27%) |
Oct 17, 2005 | 14.75 | 14.80 | 14.75 | 14.79 | 5,000 | -0.05(-0.34%) |
Oct 14, 2005 | 14.82 | 14.84 | 14.76 | 14.84 | 4,200 | +0.05(+0.34%) |
Oct 13, 2005 | 14.80 | 14.85 | 14.79 | 14.79 | 3,000 | -0.05(-0.34%) |
Oct 12, 2005 | 14.84 | 14.84 | 14.76 | 14.84 | 4,500 | +0.00(+0.00%) |
Oct 11, 2005 | 14.82 | 14.84 | 14.82 | 14.84 | 4,600 | +0.10(+0.68%) |
Oct 10, 2005 | 14.70 | 14.78 | 14.65 | 14.74 | 6,600 | +0.04(+0.27%) |
Oct 07, 2005 | 14.85 | 15.00 | 14.70 | 14.70 | 9,400 | -0.21(-1.41%) |
Oct 06, 2005 | 14.95 | 14.95 | 14.90 | 14.91 | 2,300 | +0.03(+0.20%) |
Oct 05, 2005 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.01(-0.07%) |
Oct 04, 2005 | 14.85 | 14.90 | 14.85 | 14.89 | 5,000 | +0.00(+0.00%) |